1,387円
荒川化学工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 1,130.0 | 1,137.0 | 1,123.0 | 1,134.0 | 1,134.0 | 14,800 |
| 2024/02/26 | 1,128.0 | 1,136.0 | 1,121.0 | 1,122.0 | 1,122.0 | 18,400 |
| 2024/02/22 | 1,121.0 | 1,127.0 | 1,120.0 | 1,127.0 | 1,127.0 | 18,400 |
| 2024/02/21 | 1,121.0 | 1,124.0 | 1,112.0 | 1,118.0 | 1,118.0 | 26,200 |
| 2024/02/20 | 1,121.0 | 1,123.0 | 1,115.0 | 1,117.0 | 1,117.0 | 18,800 |
| 2024/02/19 | 1,101.0 | 1,121.0 | 1,101.0 | 1,121.0 | 1,121.0 | 17,700 |
| 2024/02/16 | 1,093.0 | 1,112.0 | 1,093.0 | 1,107.0 | 1,107.0 | 30,800 |
| 2024/02/15 | 1,114.0 | 1,115.0 | 1,085.0 | 1,092.0 | 1,092.0 | 31,900 |
| 2024/02/14 | 1,125.0 | 1,125.0 | 1,104.0 | 1,108.0 | 1,108.0 | 26,000 |
| 2024/02/13 | 1,110.0 | 1,126.0 | 1,105.0 | 1,121.0 | 1,121.0 | 35,900 |
| 2024/02/09 | 1,104.0 | 1,108.0 | 1,090.0 | 1,104.0 | 1,104.0 | 28,400 |
| 2024/02/08 | 1,123.0 | 1,125.0 | 1,095.0 | 1,104.0 | 1,104.0 | 48,000 |
| 2024/02/07 | 1,113.0 | 1,125.0 | 1,111.0 | 1,122.0 | 1,122.0 | 28,300 |
| 2024/02/06 | 1,120.0 | 1,140.0 | 1,115.0 | 1,119.0 | 1,119.0 | 69,600 |
| 2024/02/05 | 1,110.0 | 1,111.0 | 1,093.0 | 1,101.0 | 1,101.0 | 35,900 |
| 2024/02/02 | 1,099.0 | 1,111.0 | 1,093.0 | 1,108.0 | 1,108.0 | 35,000 |
| 2024/02/01 | 1,094.0 | 1,099.0 | 1,086.0 | 1,097.0 | 1,097.0 | 24,100 |
| 2024/01/31 | 1,074.0 | 1,094.0 | 1,073.0 | 1,094.0 | 1,094.0 | 23,500 |
| 2024/01/30 | 1,095.0 | 1,095.0 | 1,082.0 | 1,084.0 | 1,084.0 | 26,500 |
| 2024/01/29 | 1,063.0 | 1,104.0 | 1,063.0 | 1,104.0 | 1,104.0 | 101,200 |
おすすめ条件でスクリーニングされた銘柄を見る
荒川化学工業の取引履歴を振り返りませんか？
荒川化学工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
